NASDAQ:FEYE
Delisted
FireEye Stock Price (Quote)
$22.65
-0.0100 (-0.0441%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.45 | $22.73 | Wednesday, 20th Jul 2022 FEYE stock ended at $22.65. This is 0.0441% less than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 0.265% from a day low at $22.61 to a day high of $22.67. |
| 90 days | $21.27 | $22.73 | |
| 52 weeks | $13.76 | $23.25 |
| Date | Open | High | Low | Close | Volume |
| Aug 04, 2016 | $17.30 | $17.46 | $16.65 | $16.75 | 12 017 400 |
| Aug 03, 2016 | $17.56 | $17.70 | $17.23 | $17.27 | 5 862 300 |
| Aug 02, 2016 | $16.86 | $17.70 | $16.82 | $17.60 | 6 305 500 |
| Aug 01, 2016 | $17.53 | $17.75 | $16.87 | $16.96 | 5 106 200 |
| Jul 29, 2016 | $17.62 | $17.90 | $17.08 | $17.42 | 7 469 300 |
| Jul 28, 2016 | $16.60 | $18.42 | $16.40 | $18.09 | 12 652 300 |
| Jul 27, 2016 | $16.75 | $16.92 | $16.48 | $16.49 | 2 611 300 |
| Jul 26, 2016 | $16.40 | $16.90 | $16.34 | $16.62 | 2 918 400 |
| Jul 25, 2016 | $16.24 | $16.59 | $16.02 | $16.53 | 2 849 400 |
| Jul 22, 2016 | $16.18 | $16.44 | $15.96 | $16.28 | 2 973 200 |
| Jul 21, 2016 | $16.33 | $16.65 | $16.01 | $16.07 | 2 986 800 |
| Jul 20, 2016 | $16.42 | $16.49 | $16.13 | $16.37 | 3 343 200 |
| Jul 19, 2016 | $16.53 | $16.65 | $16.33 | $16.39 | 2 309 100 |
| Jul 18, 2016 | $16.23 | $16.55 | $16.18 | $16.46 | 2 368 300 |
| Jul 15, 2016 | $16.64 | $16.65 | $16.16 | $16.26 | 4 087 100 |
| Jul 14, 2016 | $17.02 | $17.07 | $16.47 | $16.55 | 5 991 600 |
| Jul 13, 2016 | $16.89 | $17.25 | $16.48 | $16.83 | 4 337 800 |
| Jul 12, 2016 | $16.06 | $16.89 | $15.86 | $16.71 | 5 720 000 |
| Jul 11, 2016 | $16.55 | $16.80 | $16.29 | $16.31 | 4 589 300 |
| Jul 08, 2016 | $16.20 | $16.47 | $15.92 | $16.42 | 4 566 900 |
| Jul 07, 2016 | $16.08 | $16.34 | $15.97 | $16.00 | 3 496 500 |
| Jul 06, 2016 | $15.78 | $16.34 | $15.65 | $16.01 | 3 273 400 |
| Jul 05, 2016 | $16.14 | $16.25 | $15.56 | $15.94 | 3 606 900 |
| Jul 01, 2016 | $16.39 | $16.96 | $16.25 | $16.40 | 5 576 800 |
| Jun 30, 2016 | $16.00 | $17.07 | $15.39 | $16.47 | 11 834 600 |
